iShares MSCI USA Islamic UCITS ETF - ISDU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.57	87.13	87.13	87.57	86.82	2,379
February 19, 2026	87.45	87.19	87.19	87.67	86.44	3,130
February 18, 2026	86.58	87.54	87.54	87.54	86.53	1,260
February 17, 2026	86.9	86.53	86.53	87.33	85.81	3,816
February 16, 2026	87.42	87.29	87.29	87.76	87.16	7,999
February 13, 2026	86.71	87.46	87.46	87.46	86.35	4,804
February 12, 2026	88.42	86.81	86.81	88.49	86.81	3,137
February 11, 2026	87.72	87.65	87.65	88.39	87.36	1,977
February 10, 2026	87.48	87.69	87.69	87.83	87.29	2,627
February 09, 2026	86.43	87.25	87.25	87.26	86.2	3,347
February 06, 2026	84.63	86.24	86.24	86.24	84.42	5,914
February 05, 2026	85.59	84.66	84.66	85.71	84.12	19,485
February 04, 2026	86.78	85.87	85.87	86.78	85.63	947
February 03, 2026	87.65	86.91	86.91	87.74	86.53	7,751
February 02, 2026	85.76	87.15	87.15	87.24	85.59	11,962
January 30, 2026	86.88	87.19	87.19	87.51	86.36	1,738
January 29, 2026	88.7	86.76	86.76	88.93	86.26	2,384
January 28, 2026	89.26	88.87	88.87	89.42	88.85	14,409
January 27, 2026	88.3	88.63	88.63	88.63	88.13	5,013
January 26, 2026	87.91	87.88	87.88	88.04	87.64	7,589
January 23, 2026	87.83	87.9	87.9	88.76	87.4	1,278
January 22, 2026	87.61	87.51	87.51	87.87	87.19	6,740
January 21, 2026	86.3	86.99	86.99	87.24	85.87	7,857
January 20, 2026	86	86.53	86.53	86.62	85.52	9,726
January 19, 2026	86.12	86.17	86.17	86.3	85.85	9,005
January 16, 2026	87.42	87.06	87.06	87.47	86.8	2,382
January 15, 2026	86.9	87.53	87.53	87.59	86.9	5,225
January 14, 2026	86.85	86.77	86.77	86.99	86.4	9,417
January 13, 2026	86.81	86.97	86.97	87.24	86.72	11,650
January 12, 2026	86.38	86.87	86.87	86.88	86.14	4,058
January 09, 2026	85.86	86.42	86.42	86.42	85.54	746
January 08, 2026	85.67	85.54	85.54	85.72	85.44	2,312
January 07, 2026	86.3	86.21	86.21	86.4	85.93	2,642
January 06, 2026	85.81	85.77	85.77	85.96	85.56	3,100
January 05, 2026	86	85.82	85.82	86	85.39	6,346
January 02, 2026	84.99	84.82	84.82	86	84.74	3,934
December 31, 2025	85.22	85.16	85.16	85.22	84.95	9,763
December 30, 2025	85.5	85.51	85.51	85.75	85.37	3,134
December 29, 2025	85.43	85.39	85.39	85.79	85.08	2,797
December 24, 2025	85.63	85.61	85.61	85.85	85.51	504
December 23, 2025	85.8	85.55	85.55	85.83	85.48	883
December 22, 2025	85.47	85.71	85.71	85.97	85.27	6,802
December 19, 2025	84.41	85	85	85.11	84.41	641
December 18, 2025	84	84.97	84.97	85	84	509
December 17, 2025	84.68	83.98	83.98	84.94	83.98	2,012
December 16, 2025	84.47	84.07	84.07	84.66	84	3,279
December 15, 2025	84.98	84.85	84.85	85.32	84.46	2,876
December 12, 2025	85.76	84.55	84.55	85.78	84.37	11,079
December 11, 2025	84.64	85	85	85.17	84.64	2,057
December 10, 2025	84.92	84.59	84.59	85.1	84.34	6,705
December 09, 2025	84.7	85	85	85.01	84.31	42,302
December 08, 2025	85.02	84.58	84.58	85.2	84.53	1,679
December 05, 2025	84.87	84.89	84.89	85.26	84.63	763
December 04, 2025	84.59	84.43	84.43	84.78	84.26	1,004
December 03, 2025	84.2	84.3	84.3	84.35	83.65	3,063
December 02, 2025	83.74	83.5	83.5	84.09	83.49	936
December 01, 2025	83.5	83.83	83.83	83.98	83.39	2,809
November 28, 2025	83.5	83.96	83.96	84.02	82.99	3,533
November 27, 2025	83.22	83.22	83.22	83.37	83.15	4,076
November 26, 2025	82.73	83.18	83.18	83.23	82.6	719

iShares MSCI USA Islamic UCITS ETF (ISDU.L) LSE